Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 1.578 1.618 1.565 1.617 629,680,448 +0.04(+2.43%)
Sep 29, 2005 1.545 1.586 1.532 1.579 754,144,256 +0.04(+2.47%)
Sep 28, 2005 1.601 1.602 1.526 1.541 1,333,065,216 -0.07(-4.42%)
Sep 27, 2005 1.626 1.636 1.611 1.612 404,684,960 -0.01(-0.74%)
Sep 26, 2005 1.630 1.645 1.608 1.624 647,276,928 +0.02(+1.20%)
Sep 23, 2005 1.604 1.614 1.563 1.604 661,325,632 +0.04(+2.50%)
Sep 22, 2005 1.565 1.582 1.548 1.565 549,334,976 -0.01(-0.40%)
Sep 21, 2005 1.597 1.600 1.564 1.572 511,443,456 -0.03(-2.03%)
Sep 20, 2005 1.598 1.623 1.596 1.604 971,518,592 +0.02(+1.04%)
Sep 19, 2005 1.540 1.595 1.540 1.588 928,092,928 +0.04(+2.79%)
Sep 16, 2005 1.515 1.544 1.506 1.544 700,108,096 +0.04(+2.69%)
Sep 15, 2005 1.508 1.513 1.488 1.504 491,672,064 +0.01(+0.52%)
Sep 14, 2005 1.544 1.544 1.492 1.496 562,053,760 -0.04(-2.38%)
Sep 13, 2005 1.539 1.547 1.518 1.533 583,542,272 -0.02(-1.13%)
Sep 12, 2005 1.541 1.557 1.525 1.550 535,889,856 +0.00(+0.18%)
Sep 09, 2005 1.510 1.549 1.502 1.547 729,048,832 +0.05(+3.07%)
Sep 08, 2005 1.488 1.512 1.482 1.501 831,889,088 +0.03(+2.26%)
Sep 07, 2005 1.479 1.490 1.445 1.468 1,139,623,168 -0.00(-0.25%)
Sep 06, 2005 1.408 1.474 1.404 1.472 968,740,032 +0.08(+5.58%)
Sep 02, 2005 1.396 1.411 1.391 1.394 260,932,240 -0.00(-0.09%)
Sep 01, 2005 1.417 1.423 1.390 1.395 421,849,536 -0.02(-1.34%)
Aug 31, 2005 1.411 1.418 1.395 1.414 477,137,792 +0.01(+0.69%)
Aug 30, 2005 1.387 1.411 1.385 1.405 614,174,336 +0.02(+1.59%)
Aug 29, 2005 1.365 1.388 1.365 1.383 302,903,168 +0.00(+0.22%)
Aug 26, 2005 1.391 1.398 1.368 1.379 309,100,768 -0.01(-0.69%)
Aug 25, 2005 1.391 1.402 1.382 1.389 327,137,728 +0.01(+0.63%)
Aug 24, 2005 1.375 1.421 1.375 1.380 677,256,128 +0.00(+0.07%)
Aug 23, 2005 1.383 1.390 1.367 1.379 350,054,080 -0.00(-0.28%)
Aug 22, 2005 1.392 1.410 1.365 1.383 459,321,568 +0.00(+0.09%)
Aug 19, 2005 1.396 1.408 1.380 1.382 452,200,256 -0.01(-1.01%)
Aug 18, 2005 1.415 1.417 1.380 1.396 524,071,392 -0.03(-1.80%)
Aug 17, 2005 1.399 1.431 1.398 1.422 600,663,232 +0.03(+1.95%)
Aug 16, 2005 1.429 1.433 1.394 1.395 636,843,584 -0.04(-3.00%)
Aug 15, 2005 1.402 1.458 1.401 1.438 1,285,609,728 +0.05(+3.43%)
Aug 12, 2005 1.311 1.394 1.308 1.390 1,104,551,936 +0.06(+4.77%)
Aug 11, 2005 1.309 1.331 1.304 1.327 322,655,840 +0.02(+1.43%)
Aug 10, 2005 1.327 1.339 1.306 1.308 428,292,640 -0.01(-1.00%)
Aug 09, 2005 1.295 1.324 1.294 1.322 459,078,240 +0.04(+2.74%)
Aug 08, 2005 1.297 1.304 1.285 1.286 209,615,056 -0.01(-0.79%)
Aug 05, 2005 1.281 1.308 1.267 1.297 287,128,640 +0.01(+0.66%)
Aug 04, 2005 1.294 1.297 1.275 1.288 327,596,608 -0.02(-1.18%)
Aug 03, 2005 1.303 1.306 1.290 1.303 309,924,416 +0.00(+0.07%)
Aug 02, 2005 1.294 1.312 1.285 1.303 352,300,320 +0.01(+1.03%)
Aug 01, 2005 1.284 1.299 1.269 1.289 374,163,968 +0.00(+0.23%)
Jul 29, 2005 1.314 1.338 1.275 1.286 667,514,752 -0.03(-2.63%)
Jul 28, 2005 1.322 1.327 1.306 1.321 301,755,904 -0.01(-0.43%)
Jul 27, 2005 1.322 1.329 1.287 1.327 336,122,592 +0.01(+0.83%)
Jul 26, 2005 1.327 1.330 1.308 1.316 318,976,800 -0.01(-0.41%)
Jul 25, 2005 1.327 1.335 1.319 1.321 349,630,656 -0.01(-0.43%)
Jul 22, 2005 1.310 1.327 1.309 1.327 357,415,968 +0.02(+1.64%)
Jul 21, 2005 1.318 1.328 1.294 1.306 480,466,176 -0.01(-0.78%)
Jul 20, 2005 1.293 1.321 1.286 1.316 539,732,800 +0.01(+1.02%)
Jul 19, 2005 1.252 1.304 1.239 1.303 796,201,408 +0.05(+4.10%)
Jul 18, 2005 1.249 1.270 1.248 1.251 695,693,504 -0.00(-0.14%)
Jul 15, 2005 1.236 1.254 1.220 1.253 814,913,344 +0.02(+1.96%)
Jul 14, 2005 1.230 1.267 1.213 1.229 2,482,424,832 +0.07(+6.26%)
Jul 13, 2005 1.155 1.161 1.143 1.157 926,657,472 +0.00(+0.29%)
Jul 12, 2005 1.153 1.158 1.143 1.153 459,898,528 +0.00(+0.37%)
Jul 11, 2005 1.157 1.166 1.139 1.149 468,925,184 -0.00(-0.39%)
Jul 08, 2005 1.142 1.155 1.130 1.154 344,461,728 +0.02(+1.65%)
Jul 07, 2005 1.110 1.139 1.110 1.135 455,057,824 +0.01(+0.64%)
Jul 06, 2005 1.137 1.151 1.122 1.128 472,791,232 -0.02(-1.55%)
Jul 05, 2005 1.104 1.151 1.101 1.145 539,765,504 +0.04(+4.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.